Mercado fechará em 2 h 21 min
BOVESPA
126.155,94 -1.255,61 (-0,99%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.497,39 -263,33 (-0,46%) PETROLEO CRU
77,94 -0,72 (-0,92%) OURO
2.392,90 -33,00 (-1,36%) Bitcoin USD
70.232,62 +517,20 (+0,74%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:39PM EDT. Mercado aberto.
Preço de exercício:650.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524C00650000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 790.11 | 1,030.25 | 1,045.45 | 0.00 | - | - | 1 | 690.72% |
| MSTR240531C00650000 | 2024-05-16 10:32AM EDT | 2024-05-31 | 848.05 | 1,030.05 | 1,045.70 | 0.00 | - | - | 1 | 378.44% |
| MSTR240607C00650000 | 2024-05-17 10:37AM EDT | 2024-06-07 | 890.45 | 1,030.55 | 1,047.30 | 0.00 | - | 2 | 0 | 294.01% |
| MSTR240621C00650000 | 2024-05-20 2:43PM EDT | 2024-06-21 | 1,036.66 | 1,032.90 | 1,048.40 | 0.00 | - | 1 | 126 | 222.15% |
| MSTR240628C00650000 | 2024-05-16 1:41PM EDT | 2024-06-28 | 805.63 | 1,033.35 | 1,049.65 | 0.00 | - | - | 0 | 202.56% |
| MSTR240719C00650000 | 2024-05-17 11:00AM EDT | 2024-07-19 | 930.00 | 1,038.15 | 1,053.70 | 0.00 | - | 9 | 33 | 170.13% |
| MSTR240816C00650000 | 2024-05-16 1:27PM EDT | 2024-08-16 | 824.30 | 1,045.65 | 1,061.70 | 0.00 | - | 1 | 3 | 149.98% |
| MSTR241018C00650000 | 2024-04-24 10:57AM EDT | 2024-10-18 | 724.22 | 1,067.00 | 1,082.90 | 0.00 | - | 2 | 5 | 131.90% |
| MSTR241115C00650000 | 2024-05-16 2:51PM EDT | 2024-11-15 | 889.40 | 1,080.30 | 1,097.20 | 0.00 | - | 2 | 6 | 130.41% |
| MSTR250117C00650000 | 2024-05-09 10:20AM EDT | 2025-01-17 | 685.00 | 1,107.55 | 1,124.50 | 0.00 | - | 7 | 78 | 126.68% |
| MSTR250221C00650000 | 2024-04-05 1:04PM EDT | 2025-02-21 | 1,048.37 | 694.00 | 714.00 | 0.00 | - | 1 | 12 | 0.00% |
| MSTR251219C00650000 | 2024-05-20 11:55AM EDT | 2025-12-19 | 1,173.97 | 1,203.60 | 1,228.60 | 0.00 | - | 2 | 236 | 113.22% |
| MSTR260116C00650000 | 2024-05-06 9:51AM EDT | 2026-01-16 | 857.55 | 1,211.50 | 1,236.50 | 0.00 | - | 2 | 49 | 112.94% |
| MSTR260618C00650000 | 2024-03-11 3:54PM EDT | 2026-06-18 | 1,092.00 | 1,134.00 | 1,154.00 | 0.00 | - | 1 | 16 | 79.32% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240524P00650000 | 2024-05-21 3:05PM EDT | 2024-05-24 | 0.02 | 0.01 | 1.47 | 0.00 | - | 26 | 133 | 413.97% |
| MSTR240531P00650000 | 2024-05-21 1:49PM EDT | 2024-05-31 | 0.12 | 0.01 | 0.19 | 0.00 | - | 3 | 27 | 186.72% |
| MSTR240607P00650000 | 2024-05-21 3:19PM EDT | 2024-06-07 | 0.12 | 0.00 | 4.70 | 0.00 | - | 24 | 40 | 201.27% |
| MSTR240614P00650000 | 2024-05-16 11:38AM EDT | 2024-06-14 | 2.43 | 0.00 | 4.35 | 0.00 | - | 2 | 2 | 167.58% |
| MSTR240621P00650000 | 2024-05-22 10:01AM EDT | 2024-06-21 | 0.75 | 0.01 | 1.25 | -0.17 | -18.48% | 20 | 238 | 126.47% |
| MSTR240628P00650000 | 2024-05-22 10:45AM EDT | 2024-06-28 | 1.83 | 0.00 | 3.10 | -2.00 | -52.22% | 1 | 2 | 127.25% |
| MSTR240719P00650000 | 2024-05-22 11:03AM EDT | 2024-07-19 | 3.42 | 1.55 | 5.75 | -0.22 | -6.04% | 2 | 194 | 115.30% |
| MSTR240816P00650000 | 2024-05-21 10:52AM EDT | 2024-08-16 | 10.07 | 6.50 | 12.05 | 0.00 | - | 3 | 19 | 111.44% |
| MSTR241018P00650000 | 2024-05-14 10:05AM EDT | 2024-10-18 | 44.78 | 22.00 | 29.40 | 0.00 | - | 1 | 25 | 106.14% |
| MSTR241115P00650000 | 2024-05-21 11:39AM EDT | 2024-11-15 | 37.00 | 32.00 | 40.45 | 0.00 | - | 5 | 18 | 106.72% |
| MSTR250117P00650000 | 2024-05-21 10:43AM EDT | 2025-01-17 | 58.00 | 53.15 | 59.90 | 0.00 | - | 1 | 197 | 104.83% |
| MSTR250221P00650000 | 2024-05-15 11:35AM EDT | 2025-02-21 | 77.00 | 60.25 | 75.00 | 0.00 | - | 1 | 9 | 103.99% |
| MSTR251219P00650000 | 2024-05-17 11:39AM EDT | 2025-12-19 | 152.00 | 123.70 | 148.70 | 0.00 | - | 10 | 159 | 94.68% |
| MSTR260116P00650000 | 2024-04-01 10:39AM EDT | 2026-01-16 | 172.90 | 201.00 | 212.00 | 0.00 | - | 1 | 7 | 113.62% |
| MSTR260618P00650000 | 2024-05-06 10:54AM EDT | 2026-06-18 | 195.00 | 152.95 | 177.95 | 0.00 | - | 1 | 3 | 90.52% |
© 2024 Yahoo. Todos os direitos reservados.